大胜达 (603687) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	17.09	17.58	0.40	2.33%	16.85	17.84	765271	133694	13.91%
2026-04-30	15.60	17.18	1.56	9.99%	15.60	17.18	695250	115367	12.64%
2026-04-29	14.99	15.62	0.50	3.31%	14.95	15.72	496177	76780	9.02%
2026-04-28	16.00	15.12	-1.36	-8.25%	15.00	16.19	724236	111948	13.17%
2026-04-27	16.87	16.48	-0.22	-1.32%	16.23	17.50	619180	103429	11.26%
2026-04-24	17.71	16.70	-1.86	-10.02%	16.70	17.82	953506	162825	17.34%
2026-04-23	18.83	18.56	-0.03	-0.16%	18.30	20.00	837308	159002	15.22%
2026-04-22	19.00	18.59	-0.96	-4.91%	18.25	19.19	889897	165412	16.18%
2026-04-21	19.52	19.55	0.46	2.41%	17.83	19.85	1206382	228185	21.93%
2026-04-20	19.20	19.09	-0.16	-0.83%	18.48	19.88	1054443	200834	19.17%
2026-04-17	19.38	19.25	-0.59	-2.97%	18.80	20.80	1339271	262074	24.35%
2026-04-16	19.00	19.84	1.80	9.98%	18.66	19.84	1582411	312174	28.77%
2026-04-15	18.04	18.04	1.64	10.00%	18.04	18.04	210358	37948	3.82%
2026-04-14	17.29	16.40	-0.59	-3.47%	16.00	17.29	643850	106448	11.71%
2026-04-13	16.15	16.99	0.22	1.31%	15.59	17.03	596374	99147	10.84%
2026-04-10	17.96	16.77	-1.39	-7.65%	16.72	18.16	869102	148363	15.80%
2026-04-09	16.89	18.16	0.80	4.61%	16.20	18.54	1132065	198199	20.58%
2026-04-08	17.10	17.36	0.98	5.98%	16.55	17.69	1114413	191446	20.26%
2026-04-07	15.19	16.38	1.49	10.01%	14.80	16.38	653535	103717	11.88%
2026-04-03	16.17	14.89	-1.28	-7.92%	14.68	16.39	829491	125788	15.08%
2026-04-02	16.97	16.17	-0.22	-1.34%	15.85	17.92	1054056	176335	19.16%
2026-04-01	15.28	16.39	1.49	10.00%	15.28	16.39	781118	126626	14.20%
2026-03-31	15.83	14.90	-1.22	-7.57%	14.73	16.20	840771	128694	15.29%
2026-03-30	14.37	16.12	0.49	3.13%	14.07	16.26	1039495	156116	18.90%
2026-03-27	15.99	15.63	-0.87	-5.27%	14.85	16.47	1150724	177844	20.92%
2026-03-26	15.22	16.50	1.50	10.00%	14.81	16.50	1007493	158999	18.32%
2026-03-25	14.99	15.00	0.25	1.69%	14.08	15.33	1114531	164818	20.26%
2026-03-24	15.00	14.75	0.02	0.14%	13.56	15.43	1474710	214680	26.81%
2026-03-23	14.73	14.73	1.34	10.01%	13.11	14.73	1670973	240482	30.38%
2026-03-20	13.39	13.39	1.22	10.02%	13.39	13.39	46402	6213	0.84%
2026-03-19	12.17	12.17	1.11	10.04%	12.17	12.17	49106	5976	0.89%
2026-03-18	10.03	11.06	1.01	10.05%	10.02	11.06	358435	38295	6.52%
2026-03-17	9.96	10.05	0.10	1.01%	9.96	10.30	173166	17536	3.15%
2026-03-16	9.94	9.95	0.04	0.40%	9.76	10.13	146528	14590	2.66%
2026-03-13	10.11	9.91	-0.14	-1.39%	9.87	10.14	128438	12860	2.34%
2026-03-12	10.03	10.05	0.02	0.20%	9.99	10.17	113430	11425	2.06%
2026-03-11	10.26	10.03	-0.14	-1.38%	9.93	10.26	147870	14800	2.69%
2026-03-10	10.11	10.17	0.02	0.20%	10.01	10.35	174321	17727	3.17%
2026-03-09	10.47	10.15	-0.47	-4.43%	9.81	10.47	227122	22964	4.13%
2026-03-06	10.50	10.62	0.08	0.76%	10.45	10.77	131882	14043	2.40%
2026-03-05	10.59	10.54	0.11	1.05%	10.50	10.71	86682	9184	1.58%
2026-03-04	10.31	10.43	-0.07	-0.67%	10.29	10.66	93229	9778	1.69%
2026-03-03	11.02	10.50	-0.48	-4.37%	10.41	11.11	170497	18153	3.10%
2026-03-02	11.44	10.98	-0.52	-4.52%	10.96	11.60	174543	19526	3.17%
2026-02-27	11.26	11.50	0.24	2.13%	11.14	11.58	124816	14262	2.27%
2026-02-26	11.24	11.26	0.03	0.27%	11.11	11.33	98019	10966	1.78%
2026-02-25	11.38	11.23	-0.08	-0.71%	11.20	11.40	102724	11561	1.87%
2026-02-24	11.64	11.31	-0.30	-2.58%	11.14	11.80	158239	17985	2.88%
2026-02-13	11.69	11.61	-0.11	-0.94%	11.56	12.01	151669	17864	2.76%
2026-02-12	11.78	11.72	-0.09	-0.76%	11.31	11.89	233977	27085	4.25%
2026-02-11	11.79	11.81	0.02	0.17%	11.67	11.95	119592	14131	2.17%
2026-02-10	11.75	11.79	0.06	0.51%	11.55	11.97	154643	18207	2.81%
2026-02-09	11.42	11.73	0.43	3.81%	11.30	12.12	234776	27750	4.27%
2026-02-06	10.65	11.30	0.60	5.61%	10.58	11.43	215185	24030	3.91%
2026-02-05	10.95	10.70	-0.34	-3.08%	10.67	11.03	118471	12774	2.15%
2026-02-04	10.81	11.04	0.23	2.13%	10.79	11.33	174102	19283	3.17%
2026-02-03	11.19	10.81	-0.25	-2.26%	10.72	11.21	190110	20798	3.46%
2026-02-02	11.50	11.06	-0.44	-3.83%	10.95	11.58	216992	24550	3.95%
2026-01-30	11.13	11.50	0.37	3.32%	11.08	11.62	228995	26056	4.16%
2026-01-29	11.10	11.13	-0.07	-0.63%	11.10	11.46	106215	11942	1.93%
2026-01-28	11.35	11.20	-0.17	-1.50%	11.11	11.41	101022	11335	1.84%
2026-01-27	11.46	11.37	-0.22	-1.90%	11.10	11.55	155987	17591	2.84%